Sekisui House Ltd (ID)【SKHSF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.494	-11.0305174701	22.61	22.61	20.116	1508	21.70919098	CS
4	0.26	1.30942788074	19.856	22.61	18.776	1029	20.66620427	CS
12	-2.934	-12.7288503254	23.05	23.05	18.776	917	20.72159182	CS
26	-2.5618	-11.2965102435	22.6778	25.27	18.776	3365	22.88817766	CS
52	-0.734	-3.52038369305	20.85	25.27	18.776	3730	22.3702471	CS
156	-0.294	-1.44047035767	20.41	28.54	18.262	2377	22.36748902	CS
260	-0.778	-3.72355700201	20.894	28.54	15.7601	2122	20.96687256	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	20.116	-2.26	-10.12	21.35	21.39	20.116	1188
1783632420	22.38	1.23	5.82	22.38	22.38	22.38	1138
1783545840	21.15	-1.46	-6.46	21.15	21.15	21.15	2612
1783459740	22.61	0	0.00	22.61	22.61	22.61	0
1783373340	22.61	1.41	6.65	22.61	22.61	22.61	774
1783027740	21.2	1.5	7.61	21.2	21.2	21.2	352
1782941280	19.7	-0.15	-0.77	19.7	19.7	19.7	127
1782854880	19.852	-2.7	-11.96	19.852	19.852	19.852	373
1782768300	22.55	1.83	8.84	22.05	22.55	22.05	700
1782509280	20.71775	1.31	6.74	21.53	21.53	20.71775	882
1782422460	19.41	0.63	3.38	19.41	21.09	19.41	1689
1782336540	18.776	0	0.00	18.776	18.776	18.776	0
1782250140	18.776	-0.38	-2.00	18.776	18.776	18.776	105
1782163500	19.16	-2.31	-10.76	19.16	20.84	19.16	1455
1781818140	21.47	1.9	9.71	20.03	21.47	20.03	490
1781731740	19.57	0.42	2.19	19.57	19.57	19.57	668
1781645340	19.15	-1.65	-7.93	19.72	19.72	19.15	720
1781558940	20.8	0.94	4.75	21.138	21.645	20.8	3855
1781299740	19.856	0.68	3.52	19.856	19.856	19.856	516
1781213220	19.18	-0.2	-1.03	19.18	19.18	19.18	369
1781126940	19.38	-1.73	-8.20	19.38	19.38	19.38	383
1781040540	21.11	2.2	11.66	19.206	21.11	19.19	4168
1780954140	18.906	0	0.00	18.906	18.906	18.906	0
1780694940	18.906	-0.05	-0.25	18.906	18.906	18.906	1488
1780608540	18.954	-0.59	-3.00	18.954	18.954	18.954	586
1780522140	19.54	-1.74	-8.19	19.54	19.54	19.54	712
1780435740	21.284	-0.27	-1.23	21.284	21.284	21.284	869
1780349340	21.55	0.5	2.38	21.55	21.55	21.55	1420
1780090080	21.05	0.82	4.05	21.05	21.05	21.05	228
1780003320	20.23	0.21	1.03	20.23	20.23	20.23	616
1779917340	20.024	-2.06	-9.31	20.024	21.956	20.024	1271
1779830940	22.08	2.14	10.72	22.08	22.08	20.37	834
1779484920	19.942	-0.91	-4.38	21.868	21.868	19.942	2708
1779398880	20.855	0.5	2.47	19.892	20.855	19.892	606
1779312060	20.352	0	0.00	20.352	20.352	20.352	0
1779225660	20.352	-1.73	-7.82	20.352	20.352	20.352	969
1779139740	22.078	1.54	7.49	20.212	22.078	20.212	602
1778880000	20.54	-0.17	-0.82	20.54	20.54	20.54	486
1778793900	20.71	-1.13	-5.17	20.885	20.885	20.71	424
1778707380	21.84	-0.91	-4.00	21.84	21.84	21.84	248
1778621340	22.75	0	0.00	22.75	22.75	22.75	0
1778534940	22.75	1.96	9.43	22.75	22.75	22.75	222
1778275200	20.79	0	0.00	20.79	20.79	20.79	0
1778188800	20.79	0	0.00	20.79	20.79	20.79	0
1778102400	20.79	0	0.00	20.79	20.79	20.79	0
1778016000	20.79	-0.81	-3.75	20.79	22.56	20.79	573
1777930200	21.6	0	0.00	21.6	21.6	21.6	0
1777671000	21.6	0	0.00	21.6	21.6	21.6	120
1777584540	21.6	-0.91	-4.04	21.6	21.6	21.6	1486
1777498140	22.51	2.14	10.49	22.51	22.51	22.51	501
1777411800	20.372	-0.53	-2.52	20.372	22.118	19.83	690
1777325400	20.898	0	0.00	20.898	20.898	20.898	52
1777065780	20.898	0.32	1.55	20.898	20.898	20.898	489
1776979740	20.58	-2.47	-10.72	22.32	22.32	20.58	768
1776893340	23.05	0	0.00	23.05	23.05	23.05	0
1776806940	23.05	0	0.00	23.05	23.05	23.05	0
1776720540	23.05	2.61	12.77	23.05	23.05	21.25	909
1776461340	20.44	0	0.00	20.44	20.44	20.44	0
1776374940	20.44	-2.7	-11.65	20.894	20.894	20.44	312
1776288360	23.136	2.35	11.31	21.084	23.136	21.084	1394
1776202140	20.786	-2.84	-12.04	20.433	20.786	20.433	499
1776067200	23.63	0	0.00	23.63	23.63	23.63	0